中证香港红利指数 (HKCSHKDIV)

HKCSHKDIV
🏛️ 香港 →
3,444.28
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 2,338.14 2,358.51 2,331.31 2,354.46 838.8M
2023-12-28 2,314.74 2,343.14 2,309.42 2,339.29 1,216.4M
2023-12-27 2,284.75 2,316.94 2,278.09 2,311.26 1,498.4M
2023-12-26 2,271.84 2,293.74 2,266.45 2,274.16 0.0M
2023-12-25 2,271.84 2,293.74 2,266.45 2,274.16 0.0M
2023-12-22 2,271.84 2,293.74 2,266.45 2,274.16 1,165.7M
2023-12-21 2,241.86 2,269.79 2,238.09 2,265.20 665.9M
2023-12-20 2,265.17 2,274.84 2,244.57 2,251.36 879.0M
2023-12-19 2,257.85 2,263.62 2,246.68 2,254.03 755.5M
2023-12-18 2,256.75 2,269.14 2,245.58 2,261.00 912.3M
2023-12-15 2,256.66 2,288.20 2,256.44 2,266.49 1,953.5M
2023-12-14 2,246.20 2,255.00 2,227.34 2,237.37 1,200.9M
2023-12-13 2,248.05 2,248.05 2,219.16 2,226.69 1,116.7M
2023-12-12 2,232.94 2,257.74 2,223.72 2,250.15 1,205.8M
2023-12-11 2,224.70 2,236.38 2,197.31 2,227.93 1,552.4M
2023-12-08 2,247.25 2,249.84 2,232.14 2,239.28 1,118.0M
2023-12-07 2,246.47 2,246.47 2,215.96 2,237.52 1,119.3M
2023-12-06 2,251.51 2,268.31 2,234.48 2,256.51 987.5M
2023-12-05 2,282.27 2,282.27 2,241.57 2,250.12 1,519.0M
2023-12-04 2,296.04 2,304.40 2,277.99 2,277.99 1,296.5M
2023-12-01 2,296.22 2,305.95 2,274.54 2,274.54 1,060.0M
2023-11-30 2,282.98 2,301.99 2,271.96 2,299.33 1,241.0M
2023-11-29 2,308.57 2,312.69 2,265.34 2,276.82 1,475.0M
2023-11-28 2,317.44 2,317.44 2,294.49 2,297.59 875.1M
2023-11-27 2,326.80 2,326.80 2,293.29 2,311.46 1,060.6M
2023-11-24 2,326.14 2,327.27 2,313.35 2,314.12 1,004.4M
2023-11-23 2,306.18 2,335.41 2,295.66 2,335.41 1,593.8M
2023-11-22 2,310.82 2,320.32 2,300.99 2,312.69 679.9M
2023-11-21 2,328.62 2,344.65 2,305.77 2,310.54 1,244.9M
2023-11-20 2,302.39 2,319.51 2,290.16 2,317.63 1,132.2M
2023-11-17 2,303.76 2,304.63 2,279.34 2,283.28 1,002.2M
2023-11-16 2,334.75 2,334.75 2,307.14 2,319.42 917.3M
2023-11-15 2,299.45 2,341.36 2,299.45 2,336.19 1,704.5M
2023-11-14 2,281.28 2,293.18 2,269.68 2,273.31 801.1M
2023-11-13 2,252.48 2,274.50 2,240.34 2,272.56 712.6M
2023-11-10 2,249.68 2,254.92 2,232.59 2,242.20 825.3M
2023-11-09 2,248.78 2,262.26 2,241.26 2,253.34 910.0M
2023-11-08 2,264.50 2,264.95 2,241.19 2,247.97 1,257.0M
2023-11-07 2,275.72 2,279.51 2,263.11 2,266.22 1,183.6M
2023-11-06 2,321.58 2,321.58 2,279.32 2,287.48 1,712.1M
2023-11-03 2,298.31 2,316.69 2,292.37 2,308.06 978.5M
2023-11-02 2,291.86 2,308.50 2,279.56 2,285.99 978.9M
2023-11-01 2,262.83 2,281.60 2,253.62 2,274.49 890.5M
2023-10-31 2,263.60 2,263.95 2,241.24 2,257.68 1,397.3M
2023-10-30 2,299.23 2,302.68 2,254.92 2,269.18 1,726.4M
2023-10-27 2,303.18 2,324.35 2,289.30 2,311.24 1,429.8M
2023-10-26 2,283.27 2,293.66 2,265.04 2,289.30 1,157.2M
2023-10-25 2,325.59 2,327.37 2,266.19 2,272.73 1,679.9M
2023-10-24 2,294.31 2,303.46 2,280.80 2,293.83 1,398.1M
2023-10-23 2,321.83 2,338.46 2,305.76 2,314.33 0.0M
2023-10-20 2,321.83 2,338.46 2,305.76 2,314.33 1,227.8M
2023-10-19 2,363.67 2,363.67 2,323.24 2,326.09 1,295.4M
2023-10-18 2,376.09 2,392.22 2,372.25 2,376.82 1,098.5M
2023-10-17 2,366.19 2,379.89 2,351.18 2,374.36 1,284.7M
2023-10-16 2,370.36 2,384.19 2,353.14 2,357.61 1,385.9M
2023-10-13 2,370.07 2,379.03 2,358.23 2,359.79 1,466.1M
2023-10-12 2,376.00 2,389.69 2,363.89 2,383.24 3,258.6M
2023-10-11 2,351.69 2,355.03 2,339.78 2,339.78 1,346.7M
2023-10-10 2,348.86 2,368.35 2,328.02 2,331.46 1,180.7M
2023-10-09 2,310.78 2,342.92 2,307.42 2,329.79 545.5M
2023-10-06 2,293.82 2,327.43 2,293.82 2,310.78 772.5M
2023-10-05 2,278.48 2,293.27 2,271.29 2,284.58 667.2M
2023-10-04 2,283.52 2,288.91 2,268.68 2,284.62 811.6M
2023-10-03 2,357.80 2,357.80 2,286.26 2,293.83 1,430.3M
2023-10-02 2,357.47 2,389.12 2,356.76 2,374.34 0.0M
2023-09-29 2,357.47 2,389.12 2,356.76 2,374.34 1,060.8M
2023-09-28 2,375.14 2,381.38 2,349.55 2,354.18 1,428.2M
2023-09-27 2,344.17 2,368.25 2,344.17 2,362.49 1,636.1M
2023-09-26 2,376.42 2,381.86 2,338.94 2,346.45 1,305.8M
2023-09-25 2,410.50 2,412.61 2,375.85 2,379.43 1,059.7M
2023-09-22 2,370.99 2,406.41 2,369.81 2,406.41 1,355.0M
2023-09-21 2,390.66 2,411.25 2,377.79 2,382.27 1,481.7M
2023-09-20 2,396.89 2,409.81 2,387.29 2,395.68 1,253.7M
2023-09-19 2,369.87 2,401.67 2,367.57 2,400.91 1,517.7M
2023-09-18 2,372.83 2,377.47 2,350.19 2,366.62 1,172.2M
2023-09-15 2,385.18 2,411.73 2,379.90 2,380.39 1,658.8M
2023-09-14 2,331.07 2,376.44 2,327.10 2,367.68 1,630.5M
2023-09-13 2,330.38 2,344.80 2,313.68 2,319.57 1,530.9M
2023-09-12 2,346.09 2,346.09 2,319.23 2,319.23 1,440.3M
2023-09-11 2,347.13 2,358.10 2,339.57 2,349.95 1,590.9M
2023-09-08 2,354.72 2,354.72 2,354.72 2,354.72 0.0M
2023-09-07 2,358.98 2,369.24 2,350.51 2,354.72 1,488.2M
2023-09-06 2,354.94 2,375.90 2,348.63 2,370.93 1,815.3M
2023-09-05 2,371.38 2,373.82 2,351.69 2,355.58 1,492.7M
2023-09-04 2,332.81 2,386.59 2,332.81 2,381.04 2,729.2M
2023-09-01 2,310.26 2,310.26 2,310.26 2,310.26 0.0M
2023-08-31 2,316.04 2,324.19 2,309.51 2,320.33 1,605.7M
2023-08-30 2,326.78 2,330.62 2,311.86 2,315.27 1,861.9M
2023-08-29 2,300.00 2,322.98 2,292.45 2,319.40 1,398.2M
2023-08-28 2,311.24 2,324.10 2,284.32 2,284.32 1,452.0M
2023-08-25 2,261.49 2,288.66 2,260.18 2,266.71 1,074.0M
2023-08-24 2,259.98 2,269.99 2,250.23 2,263.50 1,149.5M
2023-08-23 2,236.15 2,267.63 2,236.15 2,250.21 1,183.3M
2023-08-22 2,214.47 2,257.72 2,214.47 2,242.51 1,507.7M
2023-08-21 2,242.81 2,242.92 2,216.02 2,218.24 1,602.5M
2023-08-18 2,267.89 2,292.58 2,251.23 2,251.23 1,485.9M
2023-08-17 2,249.86 2,271.49 2,232.35 2,263.17 1,665.4M
2023-08-16 2,289.20 2,293.69 2,265.30 2,269.76 1,464.6M
2023-08-15 2,307.49 2,320.51 2,300.30 2,304.00 1,157.7M
2023-08-14 2,320.44 2,320.44 2,296.27 2,313.50 1,591.8M
2023-08-11 2,351.13 2,353.29 2,329.89 2,340.18 1,307.1M
2023-08-10 2,339.25 2,365.53 2,339.25 2,353.65 1,363.8M
2023-08-09 2,325.09 2,342.68 2,320.10 2,342.68 1,006.3M
2023-08-08 2,331.93 2,347.98 2,320.70 2,330.33 1,440.1M
2023-08-07 2,327.69 2,345.91 2,318.32 2,336.96 1,102.3M
2023-08-04 2,332.83 2,359.54 2,322.25 2,323.48 1,515.7M
2023-08-03 2,327.28 2,341.16 2,315.07 2,315.98 1,563.0M
2023-08-02 2,373.73 2,375.99 2,324.27 2,326.60 1,601.4M
2023-08-01 2,392.78 2,407.65 2,369.76 2,378.04 1,534.0M
2023-07-31 2,377.00 2,398.66 2,372.30 2,386.06 2,098.7M
2023-07-28 2,343.26 2,374.50 2,337.14 2,367.76 1,745.8M
2023-07-27 2,353.57 2,369.95 2,346.72 2,355.85 1,653.9M
2023-07-26 2,356.57 2,369.13 2,337.46 2,346.91 1,096.0M
2023-07-25 2,333.17 2,364.17 2,333.17 2,356.47 1,807.3M
2023-07-24 2,325.96 2,335.85 2,294.09 2,299.82 1,228.1M
2023-07-21 2,324.27 2,337.05 2,317.00 2,334.42 890.8M
2023-07-20 2,323.42 2,343.25 2,315.09 2,318.07 1,119.2M
2023-07-19 2,300.51 2,319.70 2,298.75 2,315.92 1,146.1M
2023-07-18 2,342.58 2,342.58 2,307.93 2,308.41 1,605.0M
2023-07-17 2,349.59 2,349.59 2,349.59 2,349.59 0.0M
2023-07-14 2,334.26 2,356.28 2,333.99 2,349.59 1,692.1M
2023-07-13 2,304.94 2,333.60 2,304.94 2,324.97 1,552.7M
2023-07-12 2,299.08 2,309.62 2,289.88 2,296.74 1,182.1M
2023-07-11 2,286.41 2,299.52 2,273.95 2,283.49 1,317.1M
2023-07-10 2,307.54 2,314.08 2,270.19 2,276.72 1,190.5M
2023-07-07 2,302.29 2,308.47 2,287.34 2,290.85 1,640.7M
2023-07-06 2,356.84 2,366.56 2,312.53 2,313.94 2,284.2M
2023-07-05 2,442.03 2,445.41 2,416.19 2,416.29 1,691.1M
2023-07-04 2,452.01 2,472.63 2,443.94 2,452.35 1,459.7M
2023-07-03 2,420.27 2,459.99 2,420.27 2,454.29 1,600.6M
2023-06-30 2,401.15 2,432.77 2,397.48 2,416.11 1,048.5M
2023-06-29 2,419.82 2,421.86 2,390.82 2,397.14 988.3M
2023-06-28 2,404.64 2,423.77 2,404.28 2,414.69 1,035.4M
2023-06-27 2,371.70 2,420.31 2,370.88 2,407.78 1,215.0M
2023-06-26 2,370.89 2,384.89 2,361.54 2,370.75 1,220.6M
2023-06-23 2,403.42 2,405.51 2,372.03 2,377.72 973.4M
2023-06-22 2,412.23 2,420.11 2,402.16 2,412.68 0.0M
2023-06-21 2,412.23 2,420.11 2,402.16 2,412.68 1,136.3M
2023-06-20 2,455.29 2,456.73 2,423.31 2,437.07 1,032.8M
2023-06-19 2,463.87 2,468.11 2,453.10 2,462.12 1,119.7M
2023-06-16 2,454.62 2,479.12 2,454.62 2,463.31 1,752.4M
2023-06-15 2,449.81 2,454.41 2,415.12 2,450.44 1,599.7M
2023-06-14 2,463.12 2,467.75 2,427.44 2,437.26 1,787.4M
2023-06-13 2,485.07 2,486.25 2,445.53 2,459.15 1,604.7M
2023-06-12 2,512.81 2,514.58 2,484.82 2,494.96 1,092.1M
2023-06-09 2,501.74 2,526.56 2,497.86 2,520.81 1,177.6M
2023-06-08 2,480.76 2,506.42 2,471.37 2,502.17 1,436.7M
2023-06-07 2,494.68 2,504.42 2,478.40 2,487.39 1,305.2M
2023-06-06 2,485.53 2,523.60 2,484.08 2,491.50 1,425.2M
2023-06-05 2,474.74 2,488.00 2,463.03 2,482.76 1,181.7M
2023-06-02 2,434.45 2,481.19 2,434.45 2,464.82 1,687.1M
2023-06-01 2,409.04 2,438.35 2,400.84 2,416.02 1,684.7M
2023-05-31 2,461.08 2,465.88 2,401.46 2,424.18 1,846.3M
2023-05-30 2,498.37 2,509.47 2,468.08 2,485.73 1,523.8M
2023-05-29 2,488.48 2,523.19 2,488.48 2,498.76 1,453.5M
2023-05-26 2,513.34 2,519.31 2,477.14 2,491.05 0.0M
2023-05-25 2,513.34 2,519.31 2,477.14 2,491.05 1,783.7M
2023-05-24 2,562.12 2,562.12 2,519.84 2,530.51 1,789.6M
2023-05-23 2,616.53 2,622.47 2,567.11 2,572.05 1,325.8M
2023-05-22 2,600.67 2,631.18 2,592.76 2,609.66 1,195.5M
2023-05-19 2,611.52 2,619.04 2,577.20 2,601.41 1,287.9M
2023-05-18 2,588.42 2,632.85 2,588.40 2,618.45 1,545.6M
2023-05-17 2,606.85 2,623.65 2,572.05 2,576.53 1,532.6M
2023-05-16 2,637.88 2,653.05 2,608.17 2,624.04 1,321.7M
2023-05-15 2,587.52 2,634.80 2,572.01 2,626.80 1,996.1M
2023-05-12 2,639.22 2,639.84 2,590.88 2,594.71 1,878.2M
2023-05-11 2,662.56 2,663.68 2,628.59 2,643.88 1,728.2M
2023-05-10 2,697.56 2,697.56 2,651.74 2,658.09 2,270.3M
2023-05-09 2,724.91 2,749.14 2,679.73 2,693.90 3,516.3M
2023-05-08 2,636.18 2,725.35 2,631.90 2,723.90 4,050.8M
2023-05-05 2,609.03 2,652.06 2,602.21 2,625.67 2,888.7M
2023-05-04 2,528.05 2,611.74 2,522.42 2,609.89 2,861.1M
2023-05-03 2,547.39 2,549.18 2,522.12 2,533.73 920.0M
2023-05-02 2,594.61 2,602.02 2,553.42 2,571.25 885.8M
2023-05-01 2,566.45 2,597.38 2,560.90 2,579.83 0.0M
2023-04-28 2,566.45 2,597.38 2,560.90 2,579.83 1,684.0M
2023-04-27 2,543.92 2,571.10 2,532.61 2,560.18 1,383.1M
2023-04-26 2,548.08 2,558.84 2,529.54 2,552.40 1,204.3M
2023-04-25 2,557.82 2,572.66 2,542.75 2,554.05 1,328.3M
2023-04-24 2,567.68 2,578.86 2,537.78 2,556.82 1,368.8M
2023-04-21 2,575.82 2,604.85 2,551.32 2,562.83 1,601.1M
2023-04-20 2,579.33 2,589.35 2,561.85 2,581.41 1,372.5M
2023-04-19 2,604.75 2,605.12 2,576.68 2,580.42 1,414.6M
2023-04-18 2,605.48 2,618.10 2,590.85 2,604.74 1,605.9M
2023-04-17 2,552.38 2,620.13 2,549.48 2,612.35 2,656.6M
2023-04-14 2,532.43 2,557.62 2,526.07 2,554.74 1,474.9M
2023-04-13 2,502.92 2,531.91 2,498.88 2,527.64 1,583.4M
2023-04-12 2,498.55 2,521.85 2,489.65 2,516.05 1,498.2M
2023-04-11 2,490.80 2,502.30 2,476.56 2,491.84 2,125.5M
2023-04-10 2,462.95 2,476.66 2,455.45 2,468.64 0.0M
2023-04-07 2,462.95 2,476.66 2,455.45 2,468.64 0.0M
2023-04-06 2,462.95 2,476.66 2,455.45 2,468.64 1,282.7M
2023-04-05 2,450.46 2,474.93 2,444.49 2,470.44 0.0M
2023-04-04 2,450.46 2,474.93 2,444.49 2,470.44 1,575.1M
2023-04-03 2,457.75 2,475.06 2,435.96 2,442.29 1,632.4M
2023-03-31 2,455.64 2,469.42 2,443.86 2,443.86 1,784.4M
2023-03-30 2,417.72 2,447.18 2,404.23 2,447.03 1,891.8M
2023-03-29 2,426.56 2,432.55 2,407.00 2,429.11 1,714.0M
2023-03-28 2,403.23 2,419.60 2,391.11 2,412.98 1,378.1M
2023-03-27 2,404.88 2,404.88 2,375.20 2,385.17 1,671.6M
2023-03-24 2,436.04 2,437.53 2,410.44 2,414.37 1,532.4M
2023-03-23 2,425.83 2,445.97 2,420.24 2,445.80 1,655.7M
2023-03-22 2,400.27 2,439.57 2,400.27 2,420.96 1,635.0M
2023-03-21 2,405.63 2,417.40 2,377.52 2,392.96 1,394.1M
2023-03-20 2,436.10 2,457.44 2,380.04 2,401.78 2,186.4M
2023-03-17 2,421.63 2,460.77 2,417.66 2,449.17 2,349.5M
2023-03-16 2,409.85 2,421.56 2,395.93 2,403.37 2,356.3M
2023-03-15 2,406.26 2,444.57 2,406.26 2,439.06 1,982.8M
2023-03-14 2,428.75 2,441.17 2,382.44 2,393.39 2,180.8M
2023-03-13 2,379.42 2,440.25 2,379.13 2,439.26 2,428.4M
2023-03-10 2,403.89 2,419.47 2,367.80 2,368.67 1,996.4M
2023-03-09 2,423.92 2,445.72 2,418.53 2,422.11 1,665.8M
2023-03-08 2,435.53 2,440.63 2,415.61 2,428.41 1,812.8M
2023-03-07 2,441.85 2,510.70 2,438.64 2,460.22 3,224.0M
2023-03-06 2,403.55 2,448.65 2,403.55 2,443.88 1,901.3M
2023-03-03 2,392.49 2,420.94 2,387.44 2,411.49 1,715.7M
2023-03-02 2,348.36 2,391.54 2,343.64 2,379.66 1,440.2M
2023-03-01 2,295.69 2,362.28 2,295.69 2,355.85 2,220.2M
2023-02-28 2,319.22 2,332.63 2,291.86 2,291.86 2,020.7M
2023-02-27 2,327.02 2,331.80 2,304.29 2,307.54 1,259.3M
2023-02-24 2,348.25 2,354.62 2,334.05 2,337.24 1,355.7M
2023-02-23 2,359.73 2,371.29 2,352.36 2,353.76 1,165.4M
2023-02-22 2,381.26 2,381.67 2,356.50 2,357.91 1,120.3M
2023-02-21 2,367.68 2,393.57 2,366.84 2,377.77 1,458.6M
2023-02-20 2,334.60 2,377.20 2,334.60 2,367.92 1,530.7M
2023-02-17 2,330.50 2,349.48 2,330.50 2,334.97 1,026.9M
2023-02-16 2,334.11 2,356.07 2,328.06 2,334.24 1,605.4M
2023-02-15 2,356.71 2,358.06 2,324.34 2,330.28 1,492.5M
2023-02-14 2,358.14 2,366.91 2,349.92 2,353.66 924.1M
2023-02-13 2,346.29 2,360.34 2,335.74 2,350.04 1,052.3M
2023-02-10 2,360.53 2,375.36 2,348.18 2,351.68 948.8M
2023-02-09 2,361.21 2,374.28 2,357.88 2,367.45 1,048.7M
2023-02-08 2,358.34 2,379.96 2,358.34 2,367.63 1,123.9M
2023-02-07 2,341.76 2,369.54 2,341.76 2,354.33 1,315.3M
2023-02-06 2,350.34 2,352.01 2,326.56 2,338.07 1,524.6M
2023-02-03 2,394.39 2,394.39 2,355.94 2,365.49 1,621.1M
2023-02-02 2,413.88 2,413.88 2,393.59 2,397.28 1,520.8M
2023-02-01 2,382.42 2,408.97 2,376.20 2,403.65 1,708.1M
2023-01-31 2,401.18 2,409.40 2,375.56 2,384.88 1,974.7M
2023-01-30 2,438.37 2,439.51 2,388.62 2,398.32 2,520.9M
2023-01-27 2,423.11 2,443.23 2,414.30 2,443.12 1,156.7M
2023-01-26 2,411.51 2,427.01 2,397.03 2,423.40 1,413.0M
2023-01-25 2,358.88 2,396.81 2,354.14 2,395.85 0.0M
2023-01-24 2,358.88 2,396.81 2,354.14 2,395.85 0.0M
2023-01-23 2,358.88 2,396.81 2,354.14 2,395.85 0.0M
2023-01-20 2,358.88 2,396.81 2,354.14 2,395.85 1,339.9M
2023-01-19 2,342.27 2,355.65 2,330.68 2,347.87 1,026.7M
2023-01-18 2,341.72 2,357.84 2,340.78 2,357.57 1,630.2M
2023-01-17 2,350.56 2,352.18 2,329.34 2,339.09 1,425.5M
2023-01-16 2,347.80 2,368.70 2,344.36 2,354.70 1,649.8M
2023-01-13 2,328.24 2,348.05 2,324.66 2,338.66 1,653.9M
2023-01-12 2,301.58 2,324.48 2,299.95 2,320.59 1,900.9M
2023-01-11 2,280.93 2,308.37 2,278.55 2,294.70 1,960.2M
2023-01-10 2,277.56 2,287.74 2,272.54 2,277.85 1,555.0M
2023-01-09 2,286.55 2,289.90 2,272.73 2,276.24 1,561.6M
2023-01-06 2,278.01 2,280.82 2,264.82 2,271.57 1,946.1M
2023-01-05 2,280.05 2,282.07 2,260.87 2,264.58 1,790.4M
2023-01-04 2,249.62 2,269.40 2,243.67 2,269.03 2,066.9M
2023-01-03 2,199.65 2,248.51 2,180.53 2,241.83 1,707.9M
2023-01-02 2,216.31 2,223.26 2,207.73 2,213.49 0.0M